Aker BP ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 348.90 | 361.80 | 347.35 | 347.35 | 232.89 | 195,160 |
| 2022-04-12 | 342.65 | 348.98 | 336.60 | 347.35 | 232.89 | 114,770 |
| 2022-04-11 | 344.00 | 346.20 | 338.75 | 338.75 | 227.12 | 387,923 |
| 2022-04-08 | 337.70 | 346.00 | 337.70 | 342.05 | 229.34 | 224,399 |
| 2022-04-07 | 334.05 | 338.70 | 332.60 | 334.05 | 223.97 | 176,796 |
| 2022-04-06 | 333.10 | 337.90 | 333.10 | 337.90 | 226.55 | 163,734 |
| 2022-04-05 | 335.65 | 336.90 | 330.80 | 335.55 | 224.98 | 152,631 |
| 2022-04-04 | 337.60 | 340.90 | 330.30 | 332.70 | 223.07 | 165,787 |
| 2022-04-01 | 323.45 | 337.70 | 321.50 | 337.70 | 226.42 | 162,966 |
| 2022-03-31 | 318.65 | 331.40 | 316.50 | 328.10 | 219.98 | 490,256 |
| 2022-03-30 | 313.30 | 326.00 | 313.30 | 322.55 | 216.26 | 302,528 |
| 2022-03-29 | 315.55 | 325.20 | 303.80 | 306.05 | 205.20 | 616,028 |
| 2022-03-28 | 312.70 | 321.47 | 312.50 | 317.30 | 212.74 | 567,187 |
| 2022-03-25 | 312.40 | 317.23 | 310.80 | 312.40 | 209.46 | 265,555 |
| 2022-03-24 | 316.50 | 320.10 | 314.00 | 316.50 | 212.20 | 519,506 |
| 2022-03-23 | 310.25 | 317.40 | 308.23 | 314.85 | 211.10 | 507,406 |
| 2022-03-22 | 310.65 | 311.50 | 304.50 | 310.55 | 208.22 | 938,043 |
| 2022-03-21 | 300.40 | 307.55 | 300.40 | 307.55 | 206.20 | 945,978 |
| 2022-03-18 | 294.55 | 294.90 | 290.40 | 294.55 | 197.49 | 480,997 |
| 2022-03-17 | 281.90 | 293.40 | 281.90 | 292.50 | 196.11 | 323,435 |
| 2022-03-16 | 282.15 | 283.40 | 274.50 | 278.05 | 186.43 | 154,124 |
| 2022-03-15 | 277.30 | 286.18 | 272.20 | 277.10 | 185.79 | 316,702 |
| 2022-03-14 | 295.35 | 295.90 | 283.70 | 286.35 | 191.99 | 164,167 |
| 2022-03-11 | 309.80 | 312.10 | 293.80 | 296.10 | 198.53 | 402,544 |
| 2022-03-10 | 299.65 | 312.10 | 294.60 | 304.40 | 204.09 | 572,715 |
| 2022-03-09 | 324.10 | 324.10 | 298.00 | 302.35 | 202.72 | 519,169 |
| 2022-03-08 | 318.75 | 326.30 | 309.60 | 323.25 | 216.73 | 595,071 |
| 2022-03-07 | 324.90 | 329.10 | 313.40 | 314.75 | 211.03 | 322,012 |
| 2022-03-04 | 298.45 | 313.80 | 294.80 | 312.10 | 209.25 | 279,017 |
| 2022-03-03 | 328.30 | 329.70 | 295.30 | 303.85 | 203.72 | 468,110 |
| 2022-03-02 | 307.25 | 320.20 | 306.50 | 316.10 | 211.94 | 612,360 |
| 2022-03-01 | 277.00 | 295.74 | 277.00 | 293.60 | 196.85 | 359,089 |
| 2022-02-28 | 274.75 | 277.50 | 270.20 | 270.45 | 181.33 | 1,448,621 |
| 2022-02-25 | 281.60 | 282.00 | 267.10 | 269.00 | 180.36 | 642,706 |
| 2022-02-24 | 270.55 | 286.40 | 268.90 | 281.60 | 188.81 | 1,124,377 |
| 2022-02-23 | 267.75 | 269.60 | 260.70 | 263.85 | 176.90 | 576,088 |
| 2022-02-22 | 262.70 | 276.30 | 262.70 | 269.70 | 180.83 | 280,625 |
| 2022-02-21 | 257.40 | 261.70 | 254.40 | 261.00 | 174.99 | 2,827,774 |
| 2022-02-18 | 260.00 | 264.10 | 253.60 | 255.75 | 171.47 | 1,175,567 |
| 2022-02-17 | 264.40 | 268.00 | 260.20 | 260.30 | 174.52 | 210,275 |
| 2022-02-16 | 263.45 | 266.40 | 260.60 | 263.45 | 176.64 | 149,494 |
| 2022-02-15 | 267.35 | 270.90 | 255.30 | 255.45 | 171.27 | 252,290 |
| 2022-02-14 | 283.15 | 283.90 | 271.40 | 274.85 | 181.48 | 256,639 |
| 2022-02-11 | 270.95 | 280.90 | 270.60 | 279.15 | 184.32 | 533,871 |
| 2022-02-10 | 288.50 | 289.50 | 271.40 | 275.15 | 181.68 | 364,265 |
| 2022-02-09 | 283.75 | 287.40 | 280.70 | 283.75 | 187.35 | 435,070 |
| 2022-02-08 | 295.10 | 295.10 | 282.55 | 282.55 | 186.56 | 2,250,418 |
| 2022-02-07 | 302.65 | 303.60 | 295.20 | 298.15 | 196.86 | 191,215 |
| 2022-02-04 | 297.90 | 303.60 | 295.00 | 302.25 | 199.57 | 3,175,733 |
| 2022-02-03 | 294.45 | 296.00 | 291.70 | 294.45 | 194.42 | 150,046 |
| 2022-02-02 | 298.75 | 299.10 | 292.90 | 294.05 | 194.16 | 142,113 |
| 2022-02-01 | 306.40 | 306.40 | 291.20 | 295.35 | 195.01 | 80,981 |
| 2022-01-31 | 310.75 | 312.00 | 305.40 | 306.15 | 202.15 | 86,147 |
| 2022-01-28 | 312.00 | 312.00 | 302.10 | 307.85 | 203.27 | 135,374 |
| 2022-01-27 | 306.00 | 313.10 | 306.00 | 311.15 | 205.45 | 88,846 |
| 2022-01-26 | 297.40 | 308.50 | 297.30 | 305.40 | 201.65 | 151,285 |
| 2022-01-25 | 291.30 | 291.30 | 286.10 | 287.35 | 189.73 | 169,116 |
| 2022-01-24 | 301.60 | 302.70 | 285.30 | 287.65 | 189.93 | 167,451 |
| 2022-01-21 | 301.60 | 303.90 | 298.10 | 301.60 | 199.14 | 160,377 |
| 2022-01-20 | 308.00 | 308.00 | 302.80 | 304.50 | 201.06 | 121,157 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 6.4259 NOK |
| 2026-05-12 | 6.1285 NOK |
| 2026-02-16 | 6.2942 NOK |
| 2025-10-27 | 6.3319 NOK |
| 2025-07-18 | 6.3619 NOK |
| 2025-05-12 | 6.5174 NOK |
| 2025-02-17 | 7.0638 NOK |
| 2024-11-04 | 6.5946 NOK |
| 2024-07-17 | 6.4562 NOK |
| 2024-04-29 | 6.5920 NOK |
| 2024-02-13 | 6.3355 NOK |
| 2023-11-01 | 6.1882 NOK |
| 2023-07-18 | 5.6578 NOK |
| 2023-05-03 | 5.8351 NOK |
| 2023-02-15 | 5.5722 NOK |
| 2022-10-31 | 5.5282 NOK |
| 2022-08-16 | 5.2056 NOK |
| 2022-05-03 | 4.3913 NOK |
| 2022-02-15 | 4.1782 NOK |
| 2021-11-02 | 3.4912 NOK |
| 2021-07-20 | 2.7326 NOK |
| 2021-05-03 | 2.5863 NOK |
| 2021-02-10 | 2.6917 NOK |
| 2020-11-02 | 1.8399 NOK |
| 2020-07-31 | 1.8517 NOK |
| 2020-05-08 | 2.0268 NOK |
| 2020-02-13 | 5.4525 NOK |
| 2019-10-31 | 4.7364 NOK |
| 2019-08-01 | 4.4442 NOK |
| 2019-05-08 | 4.5236 NOK |
| 2019-02-11 | 4.4114 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.